Actblue Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.010	39.180	38.340	38.820	38.773	1,773,100
2025-10-24	39.000	39.340	38.280	39.180	39.133	1,908,500
2025-10-23	37.950	39.380	37.550	39.050	39.003	2,680,300
2025-10-22	37.310	38.390	37.010	38.360	38.314	2,163,987
2025-10-21	36.520	37.660	36.130	37.640	37.594	1,774,287
2025-10-20	36.330	37.080	36.090	36.360	36.291	1,877,100
2025-10-17	36.780	36.880	35.200	35.370	35.303	1,790,400
2025-10-16	38.070	38.100	36.590	36.780	36.710	1,363,900
2025-10-15	36.170	37.900	36.000	37.900	37.828	1,743,100
2025-10-14	37.600	37.970	36.100	36.170	36.101	1,870,800
2025-10-13	36.100	37.650	35.820	37.230	37.159	1,889,100
2025-10-10	37.110	38.190	37.020	37.460	37.389	2,236,500
2025-10-09	37.280	37.570	36.750	37.110	37.040	1,962,419
2025-09-30	36.960	37.520	36.760	37.180	37.109	1,253,719
2025-09-29	36.730	37.300	36.400	36.950	36.880	1,601,500
2025-09-26	37.740	37.950	36.960	37.000	36.930	1,911,000
2025-09-25	38.250	39.600	37.400	37.670	37.599	2,868,000
2025-09-24	36.610	38.860	36.610	38.600	38.527	3,178,000
2025-09-23	37.520	37.600	35.900	37.070	37.000	2,090,400
2025-09-22	37.000	37.630	36.800	37.560	37.489	1,232,500
2025-09-19	37.440	38.280	37.000	37.280	37.209	1,622,500
2025-09-18	38.960	39.600	37.100	37.600	37.529	2,903,500
2025-09-17	39.170	39.550	38.720	38.960	38.886	1,598,900
2025-09-16	38.600	39.300	38.500	39.180	39.106	1,944,800
2025-09-15	39.400	39.680	38.450	38.600	38.527	2,204,900
2025-09-12	39.000	39.830	38.400	39.400	39.325	2,981,300
2025-09-11	39.300	40.690	38.110	39.480	39.405	4,985,600
2025-09-10	38.200	40.500	38.200	39.730	39.655	4,534,800
2025-09-09	38.000	38.850	37.750	38.200	38.128	2,197,300
2025-09-08	38.810	38.980	38.010	38.210	38.138	1,995,500
2025-09-05	37.680	38.980	37.110	38.700	38.627	3,915,900
2025-09-04	36.090	38.370	36.010	37.680	37.609	4,828,500
2025-09-03	37.240	37.650	35.850	36.080	36.012	1,839,700
2025-09-02	37.560	38.040	36.040	37.240	37.169	3,047,000
2025-09-01	37.800	38.460	37.220	37.410	37.339	2,261,900
2025-08-29	38.460	38.850	37.780	37.900	37.828	2,215,700
2025-08-28	38.980	39.230	36.900	38.450	38.377	3,458,400
2025-08-27	41.330	41.720	38.670	38.770	38.696	5,548,700
2025-08-26	39.090	41.720	38.670	41.310	41.232	7,899,450
2025-08-25	39.450	39.500	38.480	39.130	39.056	3,542,880
2025-08-22	39.780	40.040	38.900	39.180	39.106	3,257,170
2025-08-21	40.680	40.740	39.630	39.930	39.854	3,167,600
2025-08-20	40.870	41.480	40.210	40.700	40.623	3,119,500
2025-08-19	41.990	42.260	40.400	41.040	40.962	5,713,550
2025-08-18	42.900	44.440	41.270	42.300	42.220	8,230,700
2025-08-15	43.000	43.680	41.900	42.600	42.519	7,106,500
2025-08-14	41.010	45.380	41.010	42.180	42.100	10,467,450
2025-08-13	39.390	42.040	39.070	41.400	41.321	10,153,586
2025-08-12	38.920	40.300	38.500	39.580	39.505	7,123,555
2025-08-11	35.350	40.780	35.350	38.850	38.776	11,108,070
2025-08-08	33.480	34.560	33.250	34.350	34.285	3,295,900
2025-08-07	33.500	33.800	33.200	33.480	33.417	2,102,800
2025-08-06	33.360	33.580	32.970	33.400	33.337	1,711,400
2025-08-05	33.000	33.320	32.850	33.250	33.187	1,882,200
2025-08-04	31.800	33.190	31.600	33.000	32.937	3,027,700
2025-08-01	31.530	32.000	31.400	31.900	31.840	1,415,850
2025-07-31	31.900	32.070	31.310	31.410	31.350	1,318,600
2025-07-30	32.250	32.250	31.600	31.900	31.840	1,323,200
2025-07-29	32.790	32.850	31.920	32.260	32.199	1,639,900
2025-07-28	32.890	33.100	32.550	32.680	32.618	1,737,500

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0952 CNY
2025-10-21	0.0250 CNY
2025-06-12	0.0520 CNY
2025-01-10	0.0640 CNY
2022-07-06	0.1740 CNY
2021-04-28	0.3160 CNY
2020-07-09	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.